645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,194200,746837255,4155,4155,4155,4155,5184
|
|
20241031,194100,746837255,4155,4155,4155,4155,0
|
|
20241031,194000,746837255,4155,4155,4155,4155,0
|
|
20241031,193900,746837255,4155,4155,4155,4155,0
|
|
20241031,193800,746837255,4155,4155,4155,4155,0
|
|
20241031,193700,746837255,4155,4155,4155,4155,0
|
|
20241031,193600,746837255,4155,4155,4155,4155,0
|
|
20241031,193500,746837255,4155,4155,4155,4155,0
|
|
20241031,193400,746837255,4155,4155,4155,4155,0
|
|
20241031,193300,746837255,4155,4155,4155,4155,0
|
|
20241031,193200,746837255,4155,4155,4155,4155,0
|
|
20241031,193100,746837255,4155,4155,4155,4155,0
|
|
20241031,193000,746837255,4155,4155,4155,4155,0
|
|
20241031,192900,746837255,4155,4155,4155,4155,0
|
|
20241031,192800,746837255,4155,4155,4155,4155,0
|
|
20241031,192700,746837255,4155,4155,4155,4155,0
|
|
20241031,192600,746837255,4155,4155,4155,4155,0
|
|
20241031,192500,746837255,4155,4155,4155,4155,0
|
|
20241031,192400,746837255,4155,4155,4155,4155,0
|
|
20241031,192300,746837255,4155,4155,4155,4155,0
|
|
20241031,192200,746837255,4155,4155,4155,4155,0
|
|
20241031,192100,746837255,4155,4155,4155,4155,0
|
|
20241031,192000,746837255,4155,4155,4155,4155,0
|
|
20241031,191900,746837255,4155,4155,4155,4155,0
|
|
20241031,191800,746837255,4155,4155,4155,4155,0
|
|
20241031,191700,746837255,4155,4155,4155,4155,0
|
|
20241031,191600,746837255,4155,4155,4155,4155,0
|
|
20241031,191500,746837255,4155,4155,4155,4155,0
|
|
20241031,191400,746837255,4155,4155,4155,4155,0
|
|
20241031,191300,746837255,4155,4155,4155,4155,0
|
|
20241031,191200,746837255,4155,4155,4155,4155,5184
|
|
20241031,191100,746837255,4155,4155,4155,4155,0
|
|
20241031,191000,746837255,4155,4155,4155,4155,0
|
|
20241031,190900,746837255,4155,4155,4155,4155,0
|
|
20241031,190800,746837255,4155,4155,4155,4155,0
|
|
20241031,190700,746837255,4155,4155,4155,4155,0
|
|
20241031,190600,746837255,4155,4155,4155,4155,0
|
|
20241031,190500,746837255,4155,4155,4155,4155,0
|
|
20241031,190400,746837255,4155,4155,4155,4155,0
|
|
20241031,190300,746837255,4155,4155,4155,4155,0
|
|
20241031,190200,746837255,4155,4155,4155,4155,0
|
|
20241031,190100,746837255,4155,4155,4155,4155,0
|
|
20241031,190000,746837255,4155,4155,4155,4155,0
|
|
20241031,185900,746837255,4155,4155,4155,4155,0
|
|
20241031,185800,746837255,4155,4155,4155,4155,0
|
|
20241031,185700,746837255,4155,4155,4155,4155,0
|
|
20241031,185600,746837255,4155,4155,4155,4155,0
|
|
20241031,185500,746837255,4155,4155,4155,4155,0
|
|
20241031,185400,746837255,4155,4155,4155,4155,0
|
|
20241031,185300,746837255,4155,4155,4155,4155,0
|
|
20241031,185200,746837255,4155,4155,4155,4155,0
|
|
20241031,185100,746837255,4155,4155,4155,4155,0
|
|
20241031,185000,746837255,4155,4155,4155,4155,0
|
|
20241031,184900,746837255,4155,4155,4155,4155,0
|
|
20241031,184800,746837255,4155,4155,4155,4155,0
|
|
20241031,184700,746837255,4155,4155,4155,4155,0
|
|
20241031,184600,746837255,4155,4155,4155,4155,0
|
|
20241031,184500,746837255,4155,4155,4155,4155,0
|
|
20241031,184400,746837255,4155,4155,4155,4155,0
|
|
20241031,184300,746837255,4155,4155,4155,4155,0
|
|
20241031,184200,746837255,4155,4155,4155,4155,5184
|
|
20241031,184100,746837255,4155,4155,4155,4155,0
|
|
20241031,184000,746837255,4155,4155,4155,4155,0
|
|
20241031,183900,746837255,4155,4155,4155,4155,0
|
|
20241031,183800,746837255,4155,4155,4155,4155,0
|
|
20241031,183700,746837255,4155,4155,4155,4155,0
|
|
20241031,183600,746837255,4155,4155,4155,4155,0
|
|
20241031,183500,746837255,4155,4155,4155,4155,0
|
|
20241031,183400,746837255,4155,4155,4155,4155,0
|
|
20241031,183300,746837255,4155,4155,4155,4155,0
|
|
20241031,183200,746837255,4155,4155,4155,4155,0
|
|
20241031,183100,746837255,4155,4155,4155,4155,0
|
|
20241031,183000,746837255,4155,4155,4155,4155,0
|
|
20241031,182900,746837255,4155,4155,4155,4155,0
|
|
20241031,182800,746837255,4155,4155,4155,4155,0
|
|
20241031,182700,746837255,4155,4155,4155,4155,0
|
|
20241031,182600,746837255,4155,4155,4155,4155,0
|
|
20241031,182500,746837255,4155,4155,4155,4155,0
|
|
20241031,182400,746837255,4155,4155,4155,4155,0
|
|
20241031,182300,746837255,4155,4155,4155,4155,0
|
|
20241031,182200,746837255,4155,4155,4155,4155,0
|
|
20241031,182100,746837255,4155,4155,4155,4155,0
|
|
20241031,182000,746837255,4155,4155,4155,4155,0
|
|
20241031,181900,746837255,4155,4155,4155,4155,0
|
|
20241031,181800,746837255,4155,4155,4155,4155,0
|
|
20241031,181700,746837255,4155,4155,4155,4155,0
|
|
20241031,181600,746837255,4155,4155,4155,4155,0
|
|
20241031,181500,746837255,4155,4155,4155,4155,0
|
|
20241031,181400,746837255,4155,4155,4155,4155,0
|
|
20241031,181300,746837255,4155,4155,4155,4155,0
|
|
20241031,181200,746837255,4155,4155,4155,4155,5184
|
|
20241031,181100,746837255,4155,4155,4155,4155,0
|
|
20241031,181000,746837255,4155,4155,4155,4155,0
|
|
20241031,180900,746837255,4155,4155,4155,4155,0
|
|
20241031,180800,746837255,4155,4155,4155,4155,0
|
|
20241031,180700,746837255,4155,4155,4155,4155,0
|
|
20241031,180600,746837255,4155,4155,4155,4155,0
|
|
20241031,180500,746837255,4155,4155,4155,4155,0
|
|
20241031,180400,746837255,4155,4155,4155,4155,0
|
|
20241031,180300,746837255,4155,4155,4155,4155,0
|
|
20241031,180200,746837255,4155,4155,4155,4155,0
|
|
20241031,180100,746837255,4155,4155,4155,4155,0
|
|
20241031,180000,746837255,4155,4155,4155,4155,0
|
|
20241031,175900,746837255,4155,4155,4155,4155,0
|
|
20241031,175800,746837255,4155,4155,4155,4155,0
|
|
20241031,175700,746837255,4155,4155,4155,4155,0
|
|
20241031,175600,746837255,4155,4155,4155,4155,0
|
|
20241031,175500,746837255,4155,4155,4155,4155,0
|
|
20241031,175400,746837255,4155,4155,4155,4155,0
|
|
20241031,175300,746837255,4155,4155,4155,4155,0
|
|
20241031,175200,746837255,4155,4155,4155,4155,0
|
|
20241031,175100,746837255,4155,4155,4155,4155,0
|
|
20241031,175000,746837255,4155,4155,4155,4155,0
|
|
20241031,174900,746837255,4155,4155,4155,4155,0
|
|
20241031,174800,746837255,4155,4155,4155,4155,0
|
|
20241031,174700,746837255,4155,4155,4155,4155,0
|
|
20241031,174600,746837255,4155,4155,4155,4155,0
|
|
20241031,174500,746837255,4155,4155,4155,4155,0
|
|
20241031,174400,746837255,4155,4155,4155,4155,0
|
|
20241031,174300,746837255,4155,4155,4155,4155,0
|
|
20241031,174200,746837255,4155,4155,4155,4155,5184
|
|
20241031,174100,746837255,4155,4155,4155,4155,0
|
|
20241031,174000,746837255,4155,4155,4155,4155,0
|
|
20241031,173900,746837255,4155,4155,4155,4155,0
|
|
20241031,173800,746837255,4155,4155,4155,4155,0
|
|
20241031,173700,746837255,4155,4155,4155,4155,0
|
|
20241031,173600,746837255,4155,4155,4155,4155,0
|
|
20241031,173500,746837255,4155,4155,4155,4155,0
|
|
20241031,173400,746837255,4155,4155,4155,4155,0
|
|
20241031,173300,746837255,4155,4155,4155,4155,0
|
|
20241031,173200,746837255,4155,4155,4155,4155,0
|
|
20241031,173100,746837255,4155,4155,4155,4155,0
|
|
20241031,173000,746837255,4155,4155,4155,4155,0
|
|
20241031,172900,746837255,4155,4155,4155,4155,0
|
|
20241031,172800,746837255,4155,4155,4155,4155,0
|
|
20241031,172700,746837255,4155,4155,4155,4155,0
|
|
20241031,172600,746837255,4155,4155,4155,4155,0
|
|
20241031,172500,746837255,4155,4155,4155,4155,0
|
|
20241031,172400,746837255,4155,4155,4155,4155,0
|
|
20241031,172300,746837255,4155,4155,4155,4155,0
|
|
20241031,172200,746837255,4155,4155,4155,4155,0
|
|
20241031,172100,746837255,4155,4155,4155,4155,0
|
|
20241031,172000,746837255,4155,4155,4155,4155,0
|
|
20241031,171900,746837255,4155,4155,4155,4155,0
|
|
20241031,171800,746837255,4155,4155,4155,4155,0
|
|
20241031,171700,746837255,4155,4155,4155,4155,0
|
|
20241031,171600,746837255,4155,4155,4155,4155,0
|
|
20241031,171500,746837255,4155,4155,4155,4155,0
|
|
20241031,171400,746837255,4155,4155,4155,4155,0
|
|
20241031,171300,746837255,4155,4155,4155,4155,0
|
|
20241031,171200,746837255,4155,4155,4155,4155,5184
|
|
20241031,171100,746837255,4155,4155,4155,4155,0
|
|
20241031,171000,746837255,4155,4155,4155,4155,0
|
|
20241031,170900,746837255,4155,4155,4155,4155,0
|
|
20241031,170800,746837255,4155,4155,4155,4155,0
|
|
20241031,170700,746837255,4155,4155,4155,4155,0
|
|
20241031,170600,746837255,4155,4155,4155,4155,0
|
|
20241031,170500,746837255,4155,4155,4155,4155,0
|
|
20241031,170400,746837255,4155,4155,4155,4155,0
|
|
20241031,170300,746837255,4155,4155,4155,4155,0
|
|
20241031,170200,746837255,4155,4155,4155,4155,0
|
|
20241031,170100,746837255,4155,4155,4155,4155,0
|
|
20241031,170000,746837255,4155,4155,4155,4155,0
|
|
20241031,165900,746837255,4155,4155,4155,4155,0
|
|
20241031,165800,746837255,4155,4155,4155,4155,0
|
|
20241031,165700,746837255,4155,4155,4155,4155,0
|
|
20241031,165600,746837255,4155,4155,4155,4155,0
|
|
20241031,165500,746837255,4155,4155,4155,4155,0
|
|
20241031,165400,746837255,4155,4155,4155,4155,0
|
|
20241031,165300,746837255,4155,4155,4155,4155,0
|
|
20241031,165200,746837255,4155,4155,4155,4155,0
|
|
20241031,165100,746837255,4155,4155,4155,4155,0
|
|
20241031,165000,746837255,4155,4155,4155,4155,0
|
|
20241031,164900,746837255,4155,4155,4155,4155,0
|
|
20241031,164800,746837255,4155,4155,4155,4155,0
|
|
20241031,164700,746837255,4155,4155,4155,4155,0
|
|
20241031,164600,746837255,4155,4155,4155,4155,0
|
|
20241031,164500,746837255,4155,4155,4155,4155,0
|
|
20241031,164400,746837255,4155,4155,4155,4155,0
|
|
20241031,164300,746837255,4155,4155,4155,4155,0
|
|
20241031,164200,746837255,4155,4155,4155,4155,5184
|
|
20241031,164100,746837255,4155,4155,4155,4155,0
|
|
20241031,164000,746837255,4155,4155,4155,4155,0
|
|
20241031,163900,746837255,4155,4155,4155,4155,0
|
|
20241031,163800,746837255,4155,4155,4155,4155,0
|
|
20241031,163700,746837255,4155,4155,4155,4155,0
|
|
20241031,163600,746837255,4155,4155,4155,4155,0
|
|
20241031,163500,746837255,4155,4155,4155,4155,0
|
|
20241031,163400,746837255,4155,4155,4155,4155,0
|
|
20241031,163300,746837255,4155,4155,4155,4155,0
|
|
20241031,163200,746837255,4155,4155,4155,4155,0
|
|
20241031,163100,746837255,4155,4155,4155,4155,0
|
|
20241031,163000,746837255,4155,4155,4155,4155,0
|
|
20241031,162900,746837255,4155,4155,4155,4155,0
|
|
20241031,162800,746837255,4155,4155,4155,4155,0
|
|
20241031,162700,746837255,4155,4155,4155,4155,0
|
|
20241031,162600,746837255,4155,4155,4155,4155,0
|
|
20241031,162500,746837255,4155,4155,4155,4155,0
|
|
20241031,162400,746837255,4155,4155,4155,4155,0
|
|
20241031,162300,746837255,4155,4155,4155,4155,0
|
|
20241031,162200,746837255,4155,4155,4155,4155,0
|
|
20241031,162100,746837255,4155,4155,4155,4155,0
|
|
20241031,162000,746837255,4155,4155,4155,4155,0
|
|
20241031,161900,746837255,4155,4155,4155,4155,0
|
|
20241031,161800,746837255,4155,4155,4155,4155,0
|
|
20241031,161700,746837255,4155,4155,4155,4155,0
|
|
20241031,161600,746837255,4155,4155,4155,4155,0
|
|
20241031,161500,746837255,4155,4155,4155,4155,0
|
|
20241031,161400,746837255,4155,4155,4155,4155,0
|
|
20241031,161300,746837255,4155,4155,4155,4155,0
|
|
20241031,161200,746837255,4155,4155,4155,4155,5184
|
|
20241031,161100,746837255,4155,4155,4155,4155,0
|
|
20241031,161000,746837255,4155,4155,4155,4155,0
|
|
20241031,160900,746837255,4155,4155,4155,4155,0
|
|
20241031,160800,746837255,4155,4155,4155,4155,0
|
|
20241031,160700,746837255,4155,4155,4155,4155,0
|
|
20241031,160600,746837255,4155,4155,4155,4155,0
|
|
20241031,160500,746837255,4155,4155,4155,4155,0
|
|
20241031,160400,746837255,4155,4155,4155,4155,0
|
|
20241031,160300,746837255,4155,4155,4155,4155,0
|
|
20241031,160200,746837255,4155,4155,4155,4155,0
|
|
20241031,160100,746837255,4155,4155,4155,4155,0
|
|
20241031,160000,746837255,4155,4155,4155,4155,0
|
|
20241031,155900,746837255,4155,4155,4155,4155,0
|
|
20241031,155800,746837255,4155,4155,4155,4155,0
|
|
20241031,155700,746837255,4155,4155,4155,4155,0
|
|
20241031,155600,746837255,4155,4155,4155,4155,0
|
|
20241031,155500,746837255,4155,4155,4155,4155,0
|
|
20241031,155400,746837255,4155,4155,4155,4155,0
|
|
20241031,155300,746837255,4155,4155,4155,4155,0
|
|
20241031,155200,746837255,4155,4155,4155,4155,0
|
|
20241031,155100,746837255,4155,4155,4155,4155,0
|
|
20241031,155000,746837255,4155,4155,4155,4155,0
|
|
20241031,154900,746837255,4155,4155,4155,4155,0
|
|
20241031,154800,746837255,4155,4155,4155,4155,0
|
|
20241031,154700,746837255,4155,4155,4155,4155,0
|
|
20241031,154600,746837255,4155,4155,4155,4155,0
|
|
20241031,154500,746837255,4155,4155,4155,4155,0
|
|
20241031,154400,746837255,4155,4155,4155,4155,0
|
|
20241031,154300,746837255,4155,4155,4155,4155,0
|
|
20241031,154200,746837255,4155,4155,4155,4155,5184
|
|
20241031,154100,746837255,4155,4155,4155,4155,0
|
|
20241031,154000,746837255,4155,4155,4155,4155,0
|
|
20241031,153900,746837255,4155,4155,4155,4155,0
|
|
20241031,153800,746837255,4155,4155,4155,4155,0
|
|
20241031,153700,746837255,4155,4155,4155,4155,0
|
|
20241031,153600,746837255,4155,4155,4155,4155,0
|
|
20241031,153500,746837255,4155,4155,4155,4155,0
|
|
20241031,153400,746837255,4155,4155,4155,4155,0
|
|
20241031,153300,746837255,4155,4155,4155,4155,0
|
|
20241031,153200,746837255,4155,4155,4155,4155,0
|
|
20241031,153100,746837255,4155,4155,4155,4155,0
|
|
20241031,153000,746837255,4155,4155,4155,4155,5184
|
|
20241031,152900,725297735,4180,4180,4180,4180,0
|
|
20241031,152800,725297735,4180,4180,4180,4180,0
|
|
20241031,152700,725297735,4180,4180,4180,4180,0
|
|
20241031,152600,725297735,4180,4180,4180,4180,0
|
|
20241031,152500,725297735,4180,4180,4180,4180,0
|
|
20241031,152400,725297735,4180,4180,4180,4180,0
|
|
20241031,152300,725297735,4180,4180,4180,4180,0
|
|
20241031,152200,725297735,4180,4180,4180,4180,0
|
|
20241031,152100,725297735,4180,4180,4180,4180,0
|
|
20241031,152000,725297735,4180,4180,4180,4180,0
|
|
20241031,151900,725297735,4180,4175,4190,4170,76
|
|
20241031,151800,724980780,4175,4180,4185,4175,6521
|
|
20241031,151700,697716520,4180,4180,4180,4180,1000
|
|
20241031,151600,693536520,4180,4180,4180,4180,0
|
|
20241031,151500,693536520,4180,4180,4180,4180,0
|
|
20241031,151400,693536520,4180,4175,4180,4170,184
|
|
20241031,151300,692768010,4180,4180,4180,4180,10
|
|
20241031,151200,692726210,4170,4175,4175,4170,170
|
|
20241031,151100,692017290,4175,4175,4175,4175,91
|
|
20241031,151000,691637365,4170,4170,4170,4170,159
|
|
20241031,150900,690974335,4175,4175,4175,4175,1148
|
|
20241031,150800,686181435,4175,4175,4175,4175,311
|
|
20241031,150700,684883010,4175,4175,4175,4175,10
|
|
20241031,150600,684841260,4180,4180,4180,4180,125
|
|
20241031,150500,684318760,4180,4180,4200,4180,1320
|
|
20241031,150400,678799960,4195,4230,4230,4180,3112
|
|
20241031,150300,665716290,4230,4165,4230,4165,30734
|
|
20241031,150200,536885660,4165,4165,4165,4165,1772
|
|
20241031,150100,529505280,4165,4160,4165,4160,2721
|
|
20241031,150000,518173125,4170,4165,4170,4160,1917
|
|
20241031,145900,510184750,4165,4160,4165,4160,230
|
|
20241031,145800,509227170,4165,4165,4165,4165,0
|
|
20241031,145700,509227170,4165,4165,4165,4165,0
|
|
20241031,145600,509227170,4165,4165,4165,4165,0
|
|
20241031,145500,509227170,4165,4165,4165,4165,0
|
|
20241031,145400,509227170,4165,4165,4165,4165,0
|
|
20241031,145300,509227170,4165,4160,4165,4160,1601
|
|
20241031,145200,502560850,4155,4155,4155,4150,586
|
|
20241031,145100,500126370,4150,4150,4150,4150,650
|
|
20241031,145000,497428870,4150,4145,4150,4145,72
|
|
20241031,144900,497130075,4145,4155,4155,4145,1301
|
|
20241031,144800,491725430,4150,4150,4150,4150,244
|
|
20241031,144700,490712830,4150,4150,4150,4150,11
|
|
20241031,144600,490667180,4150,4150,4150,4150,600
|
|
20241031,144500,488177180,4150,4150,4150,4150,200
|
|
20241031,144400,487347180,4150,4150,4150,4150,17
|
|
20241031,144300,487276630,4145,4145,4145,4145,48
|
|
20241031,144200,487077670,4160,4160,4160,4160,100
|
|
20241031,144100,486661670,4165,4165,4165,4165,0
|
|
20241031,144000,486661670,4165,4165,4165,4165,0
|
|
20241031,143900,486661670,4165,4165,4165,4165,300
|
|
20241031,143800,485412170,4170,4170,4170,4170,1
|
|
20241031,143700,485408000,4145,4165,4165,4145,1547
|
|
20241031,143600,478964885,4165,4165,4165,4165,70
|
|
20241031,143500,478673335,4165,4165,4165,4165,10
|
|
20241031,143400,478631685,4165,4165,4165,4165,1
|
|
20241031,143300,478627520,4165,4165,4165,4165,0
|
|
20241031,143200,478627520,4165,4155,4165,4155,300
|
|
20241031,143100,477379335,4165,4165,4165,4165,0
|
|
20241031,143000,477379335,4165,4165,4165,4165,0
|
|
20241031,142900,477379335,4165,4165,4165,4165,0
|
|
20241031,142800,477379335,4165,4160,4165,4160,1101
|
|
20241031,142700,472794175,4165,4165,4165,4165,300
|
|
20241031,142600,471544675,4165,4160,4165,4160,310
|
|
20241031,142500,470254060,4165,4165,4165,4165,178
|
|
20241031,142400,469512690,4165,4165,4165,4165,822
|
|
20241031,142300,466089060,4165,4155,4165,4155,901
|
|
20241031,142200,462339375,4155,4155,4155,4155,100
|
|
20241031,142100,461923875,4155,4155,4155,4155,0
|
|
20241031,142000,461923875,4155,4155,4155,4155,1
|
|
20241031,141900,461919720,4160,4160,4160,4160,1
|
|
20241031,141800,461915560,4170,4170,4170,4170,0
|
|
20241031,141700,461915560,4170,4140,4170,4140,3312
|
|
20241031,141600,448133325,4140,4120,4140,4120,3557
|
|
20241031,141500,433415970,4120,4120,4120,4120,959
|
|
20241031,141400,429464890,4115,4130,4130,4115,1381
|
|
20241031,141300,423761510,4140,4140,4140,4140,100
|
|
20241031,141200,423347510,4140,4140,4140,4140,0
|
|
20241031,141100,423347510,4140,4140,4140,4140,0
|
|
20241031,141000,423347510,4140,4140,4140,4140,0
|
|
20241031,140900,423347510,4140,4140,4140,4140,0
|
|
20241031,140800,423347510,4140,4140,4140,4140,10
|
|
20241031,140700,423306110,4140,4140,4140,4140,0
|
|
20241031,140600,423306110,4140,4140,4140,4140,0
|
|
20241031,140500,423306110,4140,4140,4140,4140,0
|
|
20241031,140400,423306110,4140,4140,4140,4140,0
|
|
20241031,140300,423306110,4140,4140,4145,4140,2140
|
|
20241031,140200,414436675,4145,4145,4145,4145,0
|
|
20241031,140100,414436675,4145,4145,4145,4145,130
|
|
20241031,140000,413897825,4150,4150,4150,4150,130
|
|
20241031,135900,413358325,4150,4145,4150,4145,5221
|
|
20241031,135800,391694650,4145,4105,4145,4105,10389
|
|
20241031,135700,348683500,4110,4140,4175,4110,5229
|
|
20241031,135600,326896165,4120,4135,4135,4120,21
|
|
20241031,135500,326809495,4110,4130,4175,4110,11307
|
|
20241031,135400,279770970,4130,4130,4130,4130,0
|
|
20241031,135300,279770970,4130,4130,4130,4130,0
|
|
20241031,135200,279770970,4130,4130,4130,4130,10
|
|
20241031,135100,279729670,4130,4125,4130,4125,10
|
|
20241031,135000,279688375,4100,4115,4125,4100,276
|
|
20241031,134900,278551725,4120,4120,4120,4120,0
|
|
20241031,134800,278551725,4120,4120,4120,4120,0
|
|
20241031,134700,278551725,4120,4120,4120,4120,0
|
|
20241031,134600,278551725,4120,4120,4120,4120,0
|
|
20241031,134500,278551725,4120,4120,4120,4120,0
|
|
20241031,134400,278551725,4120,4120,4120,4120,0
|
|
20241031,134300,278551725,4120,4120,4120,4120,0
|
|
20241031,134200,278551725,4120,4120,4120,4120,0
|
|
20241031,134100,278551725,4120,4120,4120,4120,0
|
|
20241031,134000,278551725,4120,4120,4120,4120,0
|
|
20241031,133900,278551725,4120,4120,4120,4120,1
|
|
20241031,133800,278547605,4095,4095,4095,4095,0
|
|
20241031,133700,278547605,4095,4095,4095,4095,0
|
|
20241031,133600,278547605,4095,4095,4095,4095,0
|
|
20241031,133500,278547605,4095,4095,4095,4095,0
|
|
20241031,133400,278547605,4095,4095,4095,4095,0
|
|
20241031,133300,278547605,4095,4100,4100,4095,562
|
|
20241031,133200,276243715,4100,4100,4100,4100,812
|
|
20241031,133100,272914515,4125,4125,4125,4125,0
|
|
20241031,133000,272914515,4125,4125,4125,4125,0
|
|
20241031,132900,272914515,4125,4125,4125,4125,0
|
|
20241031,132800,272914515,4125,4125,4125,4125,10
|
|
20241031,132700,272873265,4100,4100,4100,4100,13
|
|
20241031,132600,272819965,4100,4100,4100,4100,120
|
|
20241031,132500,272327965,4100,4110,4135,4100,2219
|
|
20241031,132400,263180670,4105,4105,4105,4105,0
|
|
20241031,132300,263180670,4105,4105,4105,4105,0
|
|
20241031,132200,263180670,4105,4105,4105,4105,0
|
|
20241031,132100,263180670,4105,4105,4105,4105,0
|
|
20241031,132000,263180670,4105,4105,4105,4105,0
|
|
20241031,131900,263180670,4105,4105,4105,4105,0
|
|
20241031,131800,263180670,4105,4105,4105,4105,0
|
|
20241031,131700,263180670,4105,4105,4105,4105,0
|
|
20241031,131600,263180670,4105,4105,4105,4105,0
|
|
20241031,131500,263180670,4105,4105,4105,4105,0
|
|
20241031,131400,263180670,4105,4105,4105,4105,0
|
|
20241031,131300,263180670,4105,4105,4105,4105,0
|
|
20241031,131200,263180670,4105,4105,4105,4105,0
|
|
20241031,131100,263180670,4105,4105,4105,4105,3
|
|
20241031,131000,263168355,4095,4115,4115,4095,231
|
|
20241031,130900,262218410,4115,4115,4115,4115,30
|
|
20241031,130800,262094960,4115,4115,4115,4115,0
|
|
20241031,130700,262094960,4115,4115,4115,4115,0
|
|
20241031,130600,262094960,4115,4115,4115,4115,0
|
|
20241031,130500,262094960,4115,4115,4115,4115,178
|
|
20241031,130400,261362490,4090,4090,4090,4090,0
|
|
20241031,130300,261362490,4090,4110,4110,4090,126
|
|
20241031,130200,260844910,4110,4110,4110,4110,0
|
|
20241031,130100,260844910,4110,4110,4110,4110,0
|
|
20241031,130000,260844910,4110,4110,4110,4110,0
|
|
20241031,125900,260844910,4110,4110,4110,4110,0
|
|
20241031,125800,260844910,4110,4100,4110,4085,223
|
|
20241031,125700,259929820,4100,4100,4100,4100,0
|
|
20241031,125600,259929820,4100,4100,4100,4100,0
|
|
20241031,125500,259929820,4100,4100,4100,4100,0
|
|
20241031,125400,259929820,4100,4100,4100,4100,1
|
|
20241031,125300,259925720,4095,4095,4095,4095,0
|
|
20241031,125200,259925720,4095,4095,4095,4095,0
|
|
20241031,125100,259925720,4095,4095,4095,4095,0
|
|
20241031,125000,259925720,4095,4100,4100,4095,105
|
|
20241031,124900,259495735,4095,4095,4095,4095,0
|
|
20241031,124800,259495735,4095,4095,4095,4095,0
|
|
20241031,124700,259495735,4095,4095,4095,4095,0
|
|
20241031,124600,259495735,4095,4110,4110,4095,276
|
|
20241031,124500,258361870,4110,4110,4110,4105,232
|
|
20241031,124400,257408425,4110,4100,4110,4085,127
|
|
20241031,124300,256887770,4080,4080,4080,4080,0
|
|
20241031,124200,256887770,4080,4080,4080,4080,0
|
|
20241031,124100,256887770,4080,4080,4080,4080,0
|
|
20241031,124000,256887770,4080,4080,4080,4080,0
|
|
20241031,123900,256887770,4080,4080,4080,4080,0
|
|
20241031,123800,256887770,4080,4080,4080,4080,614
|
|
20241031,123700,254382650,4080,4080,4080,4080,0
|
|
20241031,123600,254382650,4080,4080,4080,4080,0
|
|
20241031,123500,254382650,4080,4080,4080,4080,0
|
|
20241031,123400,254382650,4080,4080,4080,4080,0
|
|
20241031,123300,254382650,4080,4080,4080,4080,70
|
|
20241031,123200,254097050,4080,4080,4080,4080,0
|
|
20241031,123100,254097050,4080,4080,4080,4080,0
|
|
20241031,123000,254097050,4080,4090,4120,4080,1091
|
|
20241031,122900,249623620,4080,4080,4080,4080,227
|
|
20241031,122800,248697460,4090,4090,4090,4090,0
|
|
20241031,122700,248697460,4090,4090,4090,4090,0
|
|
20241031,122600,248697460,4090,4090,4090,4090,0
|
|
20241031,122500,248697460,4090,4090,4090,4090,0
|
|
20241031,122400,248697460,4090,4090,4090,4090,0
|
|
20241031,122300,248697460,4090,4090,4090,4090,0
|
|
20241031,122200,248697460,4090,4090,4090,4090,200
|
|
20241031,122100,247879460,4090,4090,4090,4090,0
|
|
20241031,122000,247879460,4090,4095,4095,4090,136
|
|
20241031,121900,247322610,4095,4095,4095,4095,1
|
|
20241031,121800,247318515,4075,4085,4085,4075,697
|
|
20241031,121700,244472640,4085,4085,4085,4085,0
|
|
20241031,121600,244472640,4085,4085,4085,4085,0
|
|
20241031,121500,244472640,4085,4085,4085,4085,0
|
|
20241031,121400,244472640,4085,4085,4085,4085,0
|
|
20241031,121300,244472640,4085,4085,4085,4085,0
|
|
20241031,121200,244472640,4085,4085,4085,4085,0
|
|
20241031,121100,244472640,4085,4085,4085,4085,0
|
|
20241031,121000,244472640,4085,4070,4085,4070,107
|
|
20241031,120900,244035635,4085,4085,4085,4085,0
|
|
20241031,120800,244035635,4085,4085,4085,4085,0
|
|
20241031,120700,244035635,4085,4080,4085,4070,1373
|
|
20241031,120600,238433585,4080,4080,4080,4080,0
|
|
20241031,120500,238433585,4080,4085,4085,4080,899
|
|
20241031,120400,234761665,4085,4085,4085,4085,38
|
|
20241031,120300,234606435,4080,4080,4080,4080,73
|
|
20241031,120200,234308595,4080,4080,4080,4080,2
|
|
20241031,120100,234300435,4080,4075,4080,4075,13
|
|
20241031,120000,234247430,4070,4070,4070,4070,7
|
|
20241031,115900,234218940,4070,4070,4070,4070,0
|
|
20241031,115800,234218940,4070,4070,4070,4070,20
|
|
20241031,115700,234137540,4070,4070,4070,4070,0
|
|
20241031,115600,234137540,4070,4070,4070,4070,0
|
|
20241031,115500,234137540,4070,4070,4070,4070,2
|
|
20241031,115400,234129400,4070,4070,4070,4070,0
|
|
20241031,115300,234129400,4070,4070,4070,4070,25
|
|
20241031,115200,234027650,4070,4070,4070,4070,0
|
|
20241031,115100,234027650,4070,4070,4070,4070,0
|
|
20241031,115000,234027650,4070,4070,4070,4070,0
|
|
20241031,114900,234027650,4070,4070,4070,4070,1
|
|
20241031,114800,234023580,4070,4070,4070,4070,0
|
|
20241031,114700,234023580,4070,4070,4070,4070,7
|
|
20241031,114600,233995090,4070,4070,4070,4070,0
|
|
20241031,114500,233995090,4070,4070,4070,4070,0
|
|
20241031,114400,233995090,4070,4070,4070,4070,0
|
|
20241031,114300,233995090,4070,4075,4075,4070,63
|
|
20241031,114200,233738665,4075,4075,4075,4075,8
|
|
20241031,114100,233706065,4080,4080,4080,4080,0
|
|
20241031,114000,233706065,4080,4080,4080,4080,0
|
|
20241031,113900,233706065,4080,4070,4080,4070,6
|
|
20241031,113800,233681595,4080,4080,4080,4080,0
|
|
20241031,113700,233681595,4080,4080,4080,4080,67
|
|
20241031,113600,233408235,4070,4070,4070,4070,0
|
|
20241031,113500,233408235,4070,4070,4070,4070,0
|
|
20241031,113400,233408235,4070,4070,4070,4070,0
|
|
20241031,113300,233408235,4070,4080,4080,4070,562
|
|
20241031,113200,231115885,4065,4065,4065,4065,0
|
|
20241031,113100,231115885,4065,4065,4065,4065,0
|
|
20241031,113000,231115885,4065,4065,4065,4065,0
|
|
20241031,112900,231115885,4065,4065,4065,4065,0
|
|
20241031,112800,231115885,4065,4065,4065,4065,50
|
|
20241031,112700,230912635,4065,4070,4070,4065,145
|
|
20241031,112600,230322560,4070,4070,4075,4070,487
|
|
20241031,112500,228338245,4065,4065,4065,4065,6
|
|
20241031,112400,228313855,4065,4070,4070,4065,852
|
|
20241031,112300,224846280,4070,4075,4075,4070,87
|
|
20241031,112200,224491810,4075,4080,4080,4075,434
|
|
20241031,112100,222721430,4075,4075,4075,4075,6
|
|
20241031,112000,222696980,4075,4080,4080,4075,272
|
|
20241031,111900,221587360,4080,4080,4080,4080,1
|
|
20241031,111800,221583280,4085,4085,4085,4085,2
|
|
20241031,111700,221575110,4095,4095,4095,4095,0
|
|
20241031,111600,221575110,4095,4090,4095,4090,10
|
|
20241031,111500,221534205,4090,4090,4090,4090,0
|
|
20241031,111400,221534205,4090,4090,4090,4090,0
|
|
20241031,111300,221534205,4090,4090,4090,4090,15
|
|
20241031,111200,221472855,4080,4080,4080,4080,0
|
|
20241031,111100,221472855,4080,4080,4080,4080,0
|
|
20241031,111000,221472855,4080,4080,4080,4080,0
|
|
20241031,110900,221472855,4080,4080,4080,4080,0
|
|
20241031,110800,221472855,4080,4090,4090,4080,29
|
|
20241031,110700,221354265,4090,4090,4090,4090,0
|
|
20241031,110600,221354265,4090,4090,4090,4090,16
|
|
20241031,110500,221288825,4075,4075,4075,4075,0
|
|
20241031,110400,221288825,4075,4075,4075,4075,0
|
|
20241031,110300,221288825,4075,4085,4090,4070,1175
|
|
20241031,110200,216486965,4070,4075,4075,4070,178
|
|
20241031,110100,215762485,4085,4085,4085,4085,0
|
|
20241031,110000,215762485,4085,4085,4085,4085,0
|
|
20241031,105900,215762485,4085,4075,4085,4070,477
|
|
20241031,105800,213818935,4075,4085,4085,4075,37
|
|
20241031,105700,213667830,4070,4075,4075,4070,81
|
|
20241031,105600,213337795,4090,4090,4090,4090,1
|
|
20241031,105500,213333705,4100,4100,4100,4100,0
|
|
20241031,105400,213333705,4100,4100,4100,4100,0
|
|
20241031,105300,213333705,4100,4100,4100,4075,1396
|
|
20241031,105200,207614490,4100,4090,4100,4090,134
|
|
20241031,105100,207066420,4090,4095,4095,4090,5
|
|
20241031,105000,207045950,4090,4090,4090,4090,0
|
|
20241031,104900,207045950,4090,4090,4090,4090,1
|
|
20241031,104800,207041860,4085,4085,4085,4085,9
|
|
20241031,104700,207005095,4070,4070,4070,4070,2
|
|
20241031,104600,206996955,4070,4070,4070,4070,0
|
|
20241031,104500,206996955,4070,4070,4070,4070,0
|
|
20241031,104400,206996955,4070,4070,4070,4070,21
|
|
20241031,104300,206911485,4085,4085,4085,4085,4
|
|
20241031,104200,206895145,4070,4070,4070,4070,0
|
|
20241031,104100,206895145,4070,4070,4070,4070,226
|
|
20241031,104000,205975325,4090,4090,4090,4090,0
|
|
20241031,103900,205975325,4090,4090,4090,4090,0
|
|
20241031,103800,205975325,4090,4090,4090,4090,0
|
|
20241031,103700,205975325,4090,4070,4090,4065,129
|
|
20241031,103600,205449090,4070,4070,4070,4070,0
|
|
20241031,103500,205449090,4070,4085,4085,4070,13
|
|
20241031,103400,205396045,4090,4090,4090,4090,0
|
|
20241031,103300,205396045,4090,4090,4090,4090,0
|
|
20241031,103200,205396045,4090,4090,4090,4090,0
|
|
20241031,103100,205396045,4090,4075,4095,4065,543
|
|
20241031,103000,203173750,4070,4070,4070,4070,0
|
|
20241031,102900,203173750,4070,4070,4070,4070,12
|
|
20241031,102800,203124910,4055,4055,4055,4055,4
|
|
20241031,102700,203108690,4055,4055,4055,4055,531
|
|
20241031,102600,200955485,4055,4055,4055,4055,222
|
|
20241031,102500,200055275,4055,4055,4055,4055,112
|
|
20241031,102400,199601115,4050,4050,4050,4050,0
|
|
20241031,102300,199601115,4050,4050,4065,4050,137
|
|
20241031,102200,199046055,4075,4075,4075,4075,0
|
|
20241031,102100,199046055,4075,4075,4075,4075,0
|
|
20241031,102000,199046055,4075,4075,4075,4075,0
|
|
20241031,101900,199046055,4075,4075,4075,4075,0
|
|
20241031,101800,199046055,4075,4065,4075,4050,1700
|
|
20241031,101700,192149845,4065,4065,4065,4065,7
|
|
20241031,101600,192121390,4095,4095,4095,4095,0
|
|
20241031,101500,192121390,4095,4095,4095,4095,1
|
|
20241031,101400,192117295,4100,4070,4105,4065,326
|
|
20241031,101300,190787405,4065,4065,4065,4065,50
|
|
20241031,101200,190584155,4065,4065,4065,4065,7
|
|
20241031,101100,190555700,4065,4070,4075,4065,293
|
|
20241031,101000,189363280,4070,4070,4070,4070,41
|
|
20241031,100900,189196410,4070,4070,4070,4070,7
|
|
20241031,100800,189167920,4070,4070,4070,4070,7
|
|
20241031,100700,189139430,4070,4070,4070,4070,0
|
|
20241031,100600,189139430,4070,4070,4070,4070,7
|
|
20241031,100500,189110940,4080,4070,4080,4070,138
|
|
20241031,100400,188549240,4070,4070,4070,4070,7
|
|
20241031,100300,188520750,4075,4075,4075,4075,0
|
|
20241031,100200,188520750,4075,4075,4075,4075,37
|
|
20241031,100100,188369975,4070,4070,4070,4070,33
|
|
20241031,100000,188235665,4075,4075,4075,4070,38
|
|
20241031,095900,188080955,4075,4075,4075,4075,89
|
|
20241031,095800,187718280,4075,4080,4080,4075,266
|
|
20241031,095700,186633830,4080,4085,4085,4080,127
|
|
20241031,095600,186115580,4080,4080,4080,4080,0
|
|
20241031,095500,186115580,4080,4080,4080,4080,500
|
|
20241031,095400,184075580,4110,4110,4110,4110,0
|
|
20241031,095300,184075580,4110,4110,4110,4110,56
|
|
20241031,095200,183845420,4110,4110,4110,4110,0
|
|
20241031,095100,183845420,4110,4110,4110,4110,4
|
|
20241031,095000,183828980,4095,4105,4105,4095,180
|
|
20241031,094900,183090915,4115,4115,4115,4115,0
|
|
20241031,094800,183090915,4115,4105,4115,4105,287
|
|
20241031,094700,181912770,4115,4110,4115,4110,300
|
|
20241031,094600,180678565,4110,4110,4110,4110,0
|
|
20241031,094500,180678565,4110,4110,4110,4110,350
|
|
20241031,094400,179240065,4120,4120,4120,4120,886
|
|
20241031,094300,175589745,4120,4120,4120,4120,42
|
|
20241031,094200,175416705,4100,4110,4120,4100,2495
|
|
20241031,094100,165162735,4110,4090,4110,4090,3582
|
|
20241031,094000,150510530,4090,4090,4090,4090,107
|
|
20241031,093900,150072900,4080,4080,4080,4080,0
|
|
20241031,093800,150072900,4080,4080,4080,4080,922
|
|
20241031,093700,146311140,4090,4090,4090,4090,0
|
|
20241031,093600,146311140,4090,4090,4090,4090,0
|
|
20241031,093500,146311140,4090,4090,4090,4090,0
|
|
20241031,093400,146311140,4090,4090,4090,4090,24
|
|
20241031,093300,146212980,4090,4090,4090,4090,24
|
|
20241031,093200,146114820,4090,4090,4090,4090,4
|
|
20241031,093100,146098460,4090,4090,4090,4090,1
|
|
20241031,093000,146094370,4090,4090,4090,4090,4
|
|
20241031,092900,146078010,4095,4070,4095,4065,2625
|
|
20241031,092800,135348345,4065,4065,4065,4065,0
|
|
20241031,092700,135348345,4065,4065,4065,4065,0
|
|
20241031,092600,135348345,4065,4065,4065,4065,0
|
|
20241031,092500,135348345,4065,4065,4065,4065,12
|
|
20241031,092400,135299565,4065,4065,4065,4065,0
|
|
20241031,092300,135299565,4065,4065,4065,4065,0
|
|
20241031,092200,135299565,4065,4065,4065,4065,0
|
|
20241031,092100,135299565,4065,4065,4065,4055,49
|
|
20241031,092000,135100490,4065,4065,4065,4065,26
|
|
20241031,091900,134994800,4085,4085,4085,4085,0
|
|
20241031,091800,134994800,4085,4085,4085,4085,0
|
|
20241031,091700,134994800,4085,4085,4085,4085,0
|
|
20241031,091600,134994800,4085,4085,4085,4085,0
|
|
20241031,091500,134994800,4085,4085,4085,4085,0
|
|
20241031,091400,134994800,4085,4090,4090,4055,3781
|
|
20241031,091300,119612515,4085,4090,4110,4085,108
|
|
20241031,091200,119170085,4085,4080,4085,4080,130
|
|
20241031,091100,118639535,4080,4080,4080,4080,271
|
|
20241031,091000,117533855,4050,4050,4050,4050,0
|
|
20241031,090900,117533855,4050,4050,4050,4050,0
|
|
20241031,090800,117533855,4050,4050,4050,4050,3829
|
|
20241031,090700,102026405,4060,4060,4060,4060,0
|
|
20241031,090600,102026405,4060,4060,4060,4060,2579
|
|
20241031,090500,91555665,4060,4045,4060,4045,2865
|
|
20241031,090400,79946935,4035,4050,4050,4035,2555
|
|
20241031,090300,69616380,4085,4050,4085,4050,2384
|
|
20241031,090200,59948385,4050,4050,4050,4040,4177
|
|
20241031,090100,43032520,4065,4050,4065,4045,7442
|
|
20241031,090000,12893430,4050,4100,4100,4050,3181
|